188,550€
-1,62%
Echtzeit-Aktienkurs DSV Panalpina A/S
Bid:
Ask:
Aktienkurse zur DSV Panalpina A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 189,55 | 194,13 | 189,02 | 193,58 | 1,79% | - |
| 27.02.2025 | 193,45 | 193,52 | 189,63 | 190,18 | -1,40% | - |
| 26.02.2025 | 191,73 | 194,60 | 189,88 | 192,88 | 1,10% | - |
| 25.02.2025 | 193,70 | 193,88 | 189,27 | 190,77 | -1,22% | - |
| 24.02.2025 | 194,55 | 195,77 | 193,08 | 193,13 | 0,26% | - |
| 21.02.2025 | 195,88 | 196,95 | 192,13 | 192,63 | -1,52% | - |
| 20.02.2025 | 197,70 | 198,40 | 195,25 | 195,60 | -0,95% | - |
| 19.02.2025 | 197,63 | 199,77 | 196,52 | 197,48 | -0,16% | - |
| 18.02.2025 | 195,38 | 198,88 | 195,25 | 197,80 | 1,18% | - |
| 17.02.2025 | 193,27 | 197,25 | 193,02 | 195,50 | 1,32% | - |
| 14.02.2025 | 193,80 | 195,05 | 191,93 | 192,95 | -0,31% | - |
| 13.02.2025 | 194,63 | 194,63 | 191,13 | 193,55 | -0,08% | - |
| 12.02.2025 | 195,35 | 195,45 | 191,52 | 193,70 | -0,83% | 10,00 |
| 11.02.2025 | 191,25 | 195,48 | 189,73 | 195,33 | 2,00% | 1,00 |
| 10.02.2025 | 188,35 | 192,02 | 188,10 | 191,50 | 1,98% | - |
| 07.02.2025 | 189,40 | 189,55 | 187,00 | 187,77 | -0,69% | - |
| 06.02.2025 | 191,18 | 191,45 | 187,55 | 189,08 | -0,99% | - |
| 05.02.2025 | 190,40 | 191,18 | 187,83 | 190,98 | 0,00% | - |
| 04.02.2025 | 188,38 | 195,70 | 177,40 | 190,98 | 1,70% | 10,00 |
| 03.02.2025 | 187,75 | 188,63 | 181,50 | 187,77 | -2,00% | - |
| 31.01.2025 | 195,33 | 196,20 | 191,18 | 191,60 | -1,97% | - |
| 30.01.2025 | 196,55 | 197,10 | 192,35 | 195,45 | -0,13% | - |
| 29.01.2025 | 196,63 | 198,15 | 195,35 | 195,70 | 0,05% | - |
| 28.01.2025 | 195,15 | 196,93 | 193,43 | 195,60 | -0,92% | - |
| 27.01.2025 | 194,40 | 197,45 | 191,60 | 197,43 | 0,45% | - |
| 24.01.2025 | 199,30 | 199,50 | 195,40 | 196,55 | -1,45% | - |
| 23.01.2025 | 196,48 | 199,80 | 196,48 | 199,45 | 1,66% | - |
| 22.01.2025 | 198,70 | 198,95 | 196,15 | 196,20 | -1,32% | - |
| 21.01.2025 | 193,05 | 198,88 | 192,88 | 198,83 | 2,67% | - |
| 20.01.2025 | 192,35 | 194,95 | 190,70 | 193,65 | 1,15% | 10,00 |
| 17.01.2025 | 195,05 | 195,25 | 187,13 | 191,45 | -1,67% | - |
| 16.01.2025 | 197,27 | 198,40 | 193,15 | 194,70 | -0,78% | - |
| 15.01.2025 | 198,50 | 199,50 | 196,18 | 196,23 | -0,77% | - |
| 14.01.2025 | 203,45 | 203,50 | 197,08 | 197,75 | -2,56% | - |
| 13.01.2025 | 202,10 | 203,05 | 199,90 | 202,95 | -0,07% | - |
| 10.01.2025 | 201,50 | 203,90 | 200,90 | 203,10 | 0,67% | - |
| 09.01.2025 | 204,90 | 205,00 | 199,48 | 201,75 | -1,61% | - |
| 08.01.2025 | 205,20 | 207,50 | 203,35 | 205,05 | -0,10% | - |
| 07.01.2025 | 205,25 | 206,40 | 202,85 | 205,25 | -0,02% | - |
| 06.01.2025 | 206,00 | 207,00 | 204,00 | 205,30 | -0,05% | - |
| 03.01.2025 | 206,45 | 207,50 | 203,90 | 205,40 | -0,15% | - |
| 02.01.2025 | 205,50 | 207,35 | 203,60 | 205,70 | 0,24% | - |
| 30.12.2024 | 206,10 | 206,70 | 203,90 | 205,20 | -0,89% | - |
| 27.12.2024 | 203,65 | 207,50 | 202,50 | 207,05 | 1,59% | - |
| 23.12.2024 | 202,10 | 204,10 | 201,15 | 203,80 | 0,92% | - |
| 20.12.2024 | 200,58 | 202,95 | 199,25 | 201,95 | 0,32% | - |
| 19.12.2024 | 197,58 | 201,85 | 197,02 | 201,30 | 1,73% | - |
| 18.12.2024 | 203,30 | 203,50 | 197,58 | 197,88 | -2,60% | 12,00 |
| 17.12.2024 | 206,95 | 207,05 | 200,75 | 203,15 | -2,05% | - |
| 16.12.2024 | 206,55 | 209,05 | 205,50 | 207,40 | 0,29% | - |
| 13.12.2024 | 206,10 | 207,70 | 205,75 | 206,80 | 0,27% | 1,00 |
| 12.12.2024 | 206,60 | 207,55 | 204,70 | 206,25 | 0,46% | - |
| 11.12.2024 | 205,75 | 207,05 | 203,00 | 205,30 | -0,19% | - |
| 10.12.2024 | 203,25 | 207,55 | 203,25 | 205,70 | 0,96% | - |
| 09.12.2024 | 204,20 | 205,50 | 203,25 | 203,75 | -0,29% | - |
| 06.12.2024 | 204,90 | 206,10 | 203,55 | 204,35 | -0,39% | - |
| 05.12.2024 | 206,30 | 208,20 | 204,60 | 205,15 | -0,61% | - |
| 04.12.2024 | 206,30 | 207,45 | 203,60 | 206,40 | 0,02% | - |
| 03.12.2024 | 206,00 | 207,00 | 205,55 | 206,35 | 0,41% | - |
| 02.12.2024 | 200,80 | 206,80 | 199,93 | 205,50 | 1,81% | - |
| 29.11.2024 | 199,40 | 201,90 | 198,80 | 201,85 | 1,00% | - |
| 28.11.2024 | 200,10 | 201,30 | 198,68 | 199,85 | 0,24% | - |
| 27.11.2024 | 198,45 | 199,43 | 197,20 | 199,38 | 0,43% | - |
| 26.11.2024 | 196,05 | 201,25 | 195,88 | 198,52 | 0,94% | - |
| 25.11.2024 | 202,70 | 204,00 | 196,43 | 196,68 | -2,66% | - |
| 22.11.2024 | 202,80 | 203,60 | 200,30 | 202,05 | -0,49% | - |
| 21.11.2024 | 204,45 | 204,65 | 201,00 | 203,05 | -0,64% | - |
| 20.11.2024 | 198,58 | 207,00 | 198,43 | 204,35 | 1,77% | 10,00 |
| 19.11.2024 | 199,20 | 201,60 | 198,60 | 200,80 | 1,08% | - |
| 18.11.2024 | 197,33 | 199,30 | 196,83 | 198,65 | 1,12% | - |
| 15.11.2024 | 197,08 | 198,13 | 195,18 | 196,45 | -1,12% | - |
| 14.11.2024 | 195,52 | 199,33 | 193,65 | 198,68 | 2,63% | - |
| 13.11.2024 | 196,27 | 197,40 | 192,20 | 193,58 | -2,02% | 48,00 |
| 12.11.2024 | 200,13 | 200,80 | 196,60 | 197,58 | -1,41% | - |
| 11.11.2024 | 199,60 | 201,52 | 199,15 | 200,40 | 0,63% | - |
| 08.11.2024 | 199,30 | 201,10 | 198,43 | 199,15 | -0,29% | - |
| 07.11.2024 | 200,88 | 202,45 | 198,85 | 199,73 | -0,42% | - |
| 06.11.2024 | 202,70 | 204,20 | 194,88 | 200,58 | -0,78% | - |
| 05.11.2024 | 202,10 | 202,70 | 200,02 | 202,15 | 0,25% | - |
| 04.11.2024 | 204,00 | 204,35 | 201,10 | 201,65 | -0,59% | - |
| 01.11.2024 | 200,10 | 204,35 | 199,45 | 202,85 | 1,20% | - |
| 31.10.2024 | 199,33 | 200,73 | 198,43 | 200,45 | 0,16% | - |
| 30.10.2024 | 201,40 | 201,90 | 197,27 | 200,13 | -0,76% | - |
| 29.10.2024 | 203,90 | 205,05 | 201,10 | 201,65 | -1,03% | - |
| 28.10.2024 | 201,30 | 205,05 | 201,30 | 203,75 | 1,81% | - |
| 25.10.2024 | 201,70 | 202,25 | 199,93 | 200,13 | -0,81% | - |
| 24.10.2024 | 201,95 | 203,70 | 201,10 | 201,75 | 0,07% | - |
| 23.10.2024 | 203,20 | 211,30 | 200,25 | 201,60 | -4,48% | - |
| 22.10.2024 | 202,45 | 211,15 | 201,65 | 211,05 | 4,40% | - |
| 21.10.2024 | 200,43 | 203,40 | 200,30 | 202,15 | 0,57% | - |
| 18.10.2024 | 201,55 | 203,45 | 200,68 | 201,00 | -0,25% | - |
| 17.10.2024 | 202,65 | 203,55 | 200,43 | 201,50 | -0,69% | - |
| 16.10.2024 | 201,45 | 203,60 | 199,73 | 202,90 | 0,67% | - |
| 15.10.2024 | 204,60 | 205,30 | 200,10 | 201,55 | -1,59% | - |
| 14.10.2024 | 202,70 | 205,85 | 202,50 | 204,80 | 0,94% | - |
| 11.10.2024 | 205,70 | 205,95 | 202,25 | 202,90 | -1,53% | - |
| 10.10.2024 | 206,65 | 207,70 | 202,50 | 206,05 | -1,03% | - |
| 09.10.2024 | 204,75 | 209,15 | 203,40 | 208,20 | 1,49% | - |
| 08.10.2024 | 198,73 | 205,70 | 198,08 | 205,15 | 2,01% | - |
| 07.10.2024 | 202,10 | 202,90 | 199,05 | 201,10 | -0,89% | - |